Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
0.10 | 2.86% | 7,600 | 0 | 0 |
3.50
3.60
3.60
|
2 tháng
(2024-07-22) |
-0.30 | -7.69% | 27,200 | 0 | 0 |
3.30
3.90
3.60
|
3 tháng
(2024-06-21) |
-0.70 | -16.28% | 77,400 | 0 | 0 |
3.30
4.30
3.60
|
6 tháng
(2024-03-25) |
-0.50 | -12.20% | 646,600 | 320,800 | 1.1 |
3.30
5.90
3.60
|
12 tháng
(2023-09-25) |
-1.60 | -30.77% | 1,356,800 | 320,935 | 1.1 |
3.30
5.90
3.60
|
24 tháng
(2022-09-30) |
-9.20 | -71.88% | 5,762,414 | -473,315 | -4.2 |
3.30
12.80
3.60
|
36 tháng
(2021-10-05) |
-15.40 | -81.05% | 8,592,658 | -585,712 | -5.7 |
3.30
24.10
3.60
|
60 tháng
(2019-10-16) |
-3.55 | -49.65% | 16,826,998 | -388,982 | -8.6 |
3.30
46.15
3.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
22/06/2009 |
30.79
|
24,390 | 30.88 | 30.96 | 29.35 | 10 | 0 | 0 | |
19/06/2009 |
30.88
|
72,790 | 29.43 | 30.88 | 27.98 | 18,600 | 2,490 | 0 | |
18/06/2009 |
29.43
|
6,880 | 30.96 | 30.96 | 29.43 | 500 | 0 | 0 | |
17/06/2009 |
30.96
|
24,300 | 32.56 | 32.56 | 30.96 | 22,000 | 0 | 0 | |
16/06/2009 |
32.56
|
320 | 34.25 | 34.25 | 32.56 | 0 | 0 | 0 | |
15/06/2009 |
34.25
|
1,540 | 36.02 | 36.02 | 34.25 | 0 | 0 | 0 | |
12/06/2009 |
36.02
|
29,620 | 37.87 | 37.87 | 36.02 | 500 | 100 | 0 | |
11/06/2009 |
37.87
|
74,410 | 37.87 | 37.87 | 36.02 | 0 | 750 | 0 | |
10/06/2009 |
37.87
|
23,220 | 39.80 | 39.80 | 37.87 | 400 | 0 | 0 | |
09/06/2009 |
39.80
|
34,800 | 38.19 | 39.80 | 38.19 | 0 | 2,300 | 0 | |
08/06/2009: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10) | |||||||||
08/06/2009 |
38.19
|
19,580 | 36.40 | 38.19 | 38.19 | 130 | 1,000 | 0 | |
05/06/2009 |
36.40
|
75,940 | 34.72 | 36.40 | 35.82 | 100 | 10 | 0 | |
04/06/2009 |
34.72
|
31,200 | 33.11 | 34.72 | 34.65 | 0 | 0 | 0 | |
03/06/2009 |
33.11
|
31,100 | 31.58 | 33.11 | 32.89 | 4,050 | 0 | 0 | |
02/06/2009 |
31.58
|
33,320 | 30.11 | 31.58 | 31.58 | 0 | 12,200 | 0 | |
01/06/2009 |
30.11
|
39,490 | 28.73 | 30.11 | 30.11 | 0 | 1,400 | 0 | |
29/05/2009 |
28.73
|
79,060 | 27.41 | 28.73 | 27.70 | 5,100 | 900 | 0 | |
28/05/2009 |
27.41
|
11,690 | 26.17 | 27.41 | 27.41 | 0 | 0 | 0 | |
27/05/2009 |
26.17
|
9,500 | 24.93 | 26.17 | 26.17 | 0 | 0 | 0 | |
26/05/2009 |
24.93
|
51,210 | 23.76 | 24.93 | 24.12 | 370 | 300 | 0 | |
25/05/2009 |
23.76
|
43,740 | 22.66 | 23.76 | 21.93 | 200 | 0 | 0 | |
22/05/2009 |
22.66
|
64,740 | 22.22 | 23.32 | 22.22 | 900 | 0 | 0 | |
21/05/2009 |
22.22
|
13,150 | 21.20 | 22.22 | 22.22 | 0 | 0 | 0 | |
20/05/2009 |
21.20
|
12,810 | 20.25 | 21.20 | 21.20 | 0 | 100 | 0 | |
19/05/2009 |
20.25
|
4,200 | 19.30 | 20.25 | 20.25 | 0 | 0 | 0 | |
18/05/2009 |
19.30
|
19,780 | 18.42 | 19.30 | 18.42 | 0 | 0 | 0 | |
15/05/2009 |
18.42
|
31,140 | 17.54 | 18.42 | 18.42 | 0 | 8,000 | 0 | |
14/05/2009 |
17.54
|
33,430 | 17.91 | 17.98 | 17.10 | 200 | 5,000 | 0 | |
13/05/2009 |
17.91
|
25,130 | 17.10 | 17.91 | 17.91 | 0 | 0 | 0 | |
12/05/2009 |
17.10
|
35,820 | 16.30 | 17.10 | 16.45 | 0 | 10,000 | 0 | |
11/05/2009 |
16.30
|
28,960 | 15.57 | 16.30 | 15.72 | 0 | 10,000 | 0 | |
08/05/2009 |
15.57
|
58,480 | 14.84 | 15.57 | 14.18 | 0 | 0 | 0 | |
07/05/2009 |
14.84
|
33,180 | 14.18 | 14.84 | 14.47 | 0 | 150 | 0 | |
06/05/2009 |
14.18
|
45,970 | 14.18 | 14.18 | 13.89 | 0 | 0 | 0 | |
05/05/2009 |
14.18
|
31,070 | 13.67 | 14.18 | 13.74 | 0 | 0 | 0 | |
04/05/2009 |
13.67
|
32,840 | 13.45 | 13.74 | 13.45 | 0 | 0 | 0 | |
29/04/2009 |
13.45
|
6,260 | 13.45 | 13.45 | 13.01 | 0 | 0 | 0 | |
28/04/2009 |
13.45
|
3,410 | 13.45 | 13.45 | 13.16 | 50 | 0 | 0 | |
27/04/2009 |
13.45
|
940 | 13.45 | 13.52 | 13.38 | 0 | 0 | 0 | |
24/04/2009 |
13.45
|
4,650 | 13.52 | 13.52 | 13.08 | 100 | 0 | 0 | |
23/04/2009 |
13.52
|
6,900 | 13.52 | 13.52 | 13.01 | 0 | 0 | 0 | |
22/04/2009 |
13.52
|
1,900 | 13.30 | 13.60 | 13.30 | 0 | 0 | 0 | |
21/04/2009 |
13.30
|
2,700 | 13.38 | 13.38 | 12.72 | 0 | 0 | 0 | |
20/04/2009 |
13.38
|
10,040 | 13.45 | 13.45 | 12.79 | 0 | 0 | 0 | |
17/04/2009 |
13.45
|
13,330 | 13.60 | 13.60 | 12.94 | 0 | 1,000 | 0 | |
16/04/2009 |
13.60
|
9,250 | 13.60 | 13.60 | 13.16 | 0 | 0 | 0 | |
15/04/2009 |
13.60
|
8,360 | 13.60 | 13.60 | 12.94 | 0 | 0 | 0 | |
14/04/2009 |
13.60
|
10,750 | 13.96 | 13.96 | 13.38 | 0 | 0 | 0 | |
13/04/2009 |
13.96
|
12,720 | 13.67 | 14.25 | 13.89 | 0 | 0 | 0 | |
10/04/2009 |
13.67
|
8,920 | 13.60 | 13.89 | 13.45 | 0 | 0 | 0 | |
09/04/2009 |
13.60
|
2,350 | 13.60 | 13.89 | 13.23 | 0 | 0 | 0 | |
08/04/2009 |
13.60
|
12,940 | 13.60 | 13.60 | 13.16 | 0 | 0 | 0 | |
07/04/2009 |
13.60
|
17,590 | 13.96 | 14.03 | 13.52 | 0 | 0 | 0 | |
03/04/2009 |
13.96
|
11,580 | 13.89 | 14.25 | 13.23 | 0 | 0 | 0 | |
02/04/2009 |
13.89
|
10,980 | 13.74 | 13.89 | 13.67 | 0 | 0 | 0 | |
01/04/2009 |
13.74
|
4,320 | 13.16 | 13.74 | 13.30 | 0 | 0 | 0 | |
31/03/2009 |
13.16
|
6,700 | 13.38 | 13.38 | 13.01 | 0 | 0 | 0 | |
30/03/2009 |
13.38
|
2,520 | 13.52 | 13.52 | 13.16 | 0 | 0 | 0 | |
27/03/2009 |
13.52
|
11,930 | 13.52 | 13.89 | 12.86 | 0 | 0 | 0 | |
26/03/2009 |
13.52
|
11,100 | 13.30 | 13.52 | 13.16 | 0 | 0 | 0 | |
25/03/2009 |
13.30
|
12,120 | 13.16 | 13.30 | 12.86 | 0 | 0 | 0 | |
24/03/2009 |
13.16
|
4,210 | 12.79 | 13.16 | 12.79 | 0 | 0 | 0 | |
23/03/2009 |
12.79
|
10,190 | 12.79 | 12.94 | 12.79 | 1,400 | 0 | 0 | |
20/03/2009 |
12.79
|
9,960 | 12.72 | 12.79 | 12.50 | 8,760 | 0 | 0 | |
19/03/2009 |
12.72
|
9,640 | 12.79 | 12.79 | 12.28 | 9,390 | 0 | 0 | |
18/03/2009 |
12.79
|
6,330 | 12.65 | 13.08 | 12.72 | 6,330 | 0 | 0 | |
17/03/2009 |
12.65
|
6,500 | 12.28 | 12.65 | 12.28 | 6,400 | 0 | 0 | |
16/03/2009 |
12.28
|
3,430 | 12.13 | 12.35 | 12.13 | 2,430 | 0 | 0 | |
13/03/2009 |
12.13
|
12,730 | 12.06 | 12.13 | 11.99 | 8,720 | 0 | 0 | |
12/03/2009 |
12.06
|
8,700 | 12.28 | 12.28 | 11.84 | 8,400 | 0 | 0 | |
11/03/2009 |
12.28
|
15,350 | 11.84 | 12.35 | 11.91 | 14,820 | 50 | 0 | |
10/03/2009 |
11.84
|
7,580 | 11.84 | 11.84 | 11.26 | 6,510 | 0 | 0 | |
09/03/2009 |
11.84
|
3,100 | 11.77 | 11.84 | 11.18 | 2,100 | 1,000 | 0 | |
06/03/2009 |
11.77
|
10,420 | 11.70 | 11.77 | 11.33 | 8,070 | 0 | 0 | |
05/03/2009 |
11.70
|
11,000 | 11.77 | 11.84 | 11.70 | 10,900 | 0 | 0 | |
04/03/2009 |
11.77
|
6,900 | 11.40 | 11.77 | 11.40 | 6,800 | 0 | 0 | |
03/03/2009 |
11.40
|
9,100 | 11.48 | 11.48 | 11.11 | 9,100 | 0 | 0 | |
02/03/2009 |
11.48
|
1,650 | 11.18 | 11.48 | 10.96 | 1,350 | 0 | 0 | |
27/02/2009 |
11.18
|
7,730 | 11.11 | 11.18 | 10.82 | 5,130 | 0 | 0 | |
26/02/2009 |
11.11
|
9,610 | 11.04 | 11.26 | 10.53 | 4,700 | 0 | 0 | |
25/02/2009 |
11.04
|
5,980 | 10.53 | 11.04 | 10.96 | 500 | 0 | 0 | |
24/02/2009 |
10.53
|
7,230 | 10.38 | 10.53 | 9.87 | 4,590 | 0 | 0 | |
23/02/2009 |
10.38
|
2,910 | 10.89 | 10.89 | 10.38 | 0 | 0 | 0 | |
20/02/2009 |
10.89
|
1,860 | 10.74 | 10.89 | 10.60 | 0 | 0 | 0 | |
19/02/2009 |
10.74
|
7,250 | 11.26 | 11.26 | 10.74 | 0 | 0 | 0 | |
18/02/2009 |
11.26
|
4,750 | 11.55 | 11.55 | 11.11 | 2,000 | 200 | 0 | |
17/02/2009 |
11.55
|
7,700 | 11.40 | 11.77 | 11.33 | 5,600 | 0 | 0 | |
16/02/2009 |
11.40
|
4,300 | 11.84 | 11.84 | 11.40 | 4,000 | 0 | 0 | |
13/02/2009 |
11.84
|
2,240 | 11.62 | 11.91 | 11.11 | 1,000 | 0 | 0 | |
12/02/2009 |
11.62
|
8,100 | 11.70 | 11.99 | 11.33 | 5,000 | 0 | 0 | |
11/02/2009 |
11.70
|
4,410 | 11.91 | 11.91 | 11.33 | 2,210 | 0 | 0 | |
10/02/2009 |
11.91
|
3,830 | 12.43 | 12.43 | 11.91 | 760 | 0 | 0 | |
09/02/2009 |
12.43
|
6,770 | 12.13 | 12.43 | 12.13 | 4,580 | 0 | 0 | |
06/02/2009 |
12.13
|
6,780 | 12.06 | 12.28 | 11.99 | 5,760 | 0 | 0 | |
05/02/2009 |
12.06
|
8,600 | 12.21 | 12.28 | 12.06 | 8,600 | 0 | 0 | |
04/02/2009 |
12.21
|
17,110 | 12.13 | 12.28 | 12.06 | 16,110 | 0 | 0 | |
03/02/2009 |
12.13
|
39,280 | 11.62 | 12.13 | 11.62 | 10 | 0 | 0 | |
02/02/2009 |
11.62
|
27,740 | 11.11 | 11.62 | 11.55 | 0 | 0 | 0 | |
23/01/2009 |
11.11
|
8,100 | 10.60 | 11.11 | 10.96 | 5,050 | 0 | 0 | |
22/01/2009 |
10.60
|
44,190 | 11.11 | 11.55 | 10.60 | 0 | 39,600 | 0 |